5 DAY PERFORMANCE
+35.69%
1 MONTH PERFORMANCE
+30.81%
3 MONTH PERFORMANCE
-28.44%
6 MONTH PERFORMANCE
-27.69%
YEAR-TO-DATE PERFORMANCE
-54.59%
1 YEAR PERFORMANCE
-62.74%
Sleep Number Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.52 | $6.92 (6.13%) | $7.07 | $6.50 | 727.90 K | $158.18 M |
| 12/03/2025 | $6.67 | $6.54 (-1.95%) | $6.81 | $6.35 | 824.50 K | $149.49 M |
| 12/02/2025 | $5.76 | $6.66 (15.63%) | $6.68 | $5.58 | 1.63 M | $152.23 M |
| 12/01/2025 | $5.01 | $5.75 (14.77%) | $5.89 | $4.96 | 1.33 M | $131.43 M |
| 11/28/2025 | $4.77 | $5.10 (6.92%) | $5.35 | $4.69 | 697.40 K | $116.58 M |
| 11/26/2025 | $4.63 | $4.76 (2.81%) | $5.04 | $4.63 | 943.40 K | $108.80 M |
| 11/25/2025 | $3.96 | $4.65 (17.42%) | $4.75 | $3.92 | 840.80 K | $106.29 M |
| 11/24/2025 | $3.87 | $3.92 (1.29%) | $4.01 | $3.81 | 745.75 K | $89.60 M |
| 11/21/2025 | $3.89 | $3.87 (-0.51%) | $4.05 | $3.82 | 775.64 K | $88.46 M |
| 11/20/2025 | $3.97 | $3.82 (-3.78%) | $4.08 | $3.63 | 764.82 K | $87.32 M |
| 11/19/2025 | $3.98 | $3.88 (-2.51%) | $4.12 | $3.65 | 846.42 K | $88.69 M |
| 11/18/2025 | $3.63 | $3.92 (7.99%) | $3.98 | $3.49 | 767.00 K | $89.60 M |
| 11/17/2025 | $3.91 | $3.72 (-4.86%) | $3.95 | $3.58 | 955.32 K | $85.03 M |
| 11/14/2025 | $3.92 | $3.98 (1.53%) | $4.01 | $3.86 | 667.40 K | $90.97 M |
| 11/13/2025 | $4.16 | $4.03 (-3.12%) | $4.21 | $3.97 | 882.20 K | $92.12 M |
| 11/12/2025 | $4.32 | $4.21 (-2.55%) | $4.36 | $4.12 | 678.42 K | $96.23 M |
| 11/11/2025 | $4.37 | $4.28 (-2.06%) | $4.40 | $4.20 | 521.51 K | $97.83 M |
| 11/10/2025 | $4.65 | $4.36 (-6.24%) | $4.65 | $4.35 | 782.35 K | $99.66 M |
| 11/07/2025 | $4.69 | $4.61 (-1.71%) | $4.76 | $4.42 | 808.50 K | $105.38 M |
| 11/06/2025 | $5.21 | $4.77 (-8.45%) | $5.21 | $4.62 | 1.20 M | $109.03 M |
| 11/05/2025 | $4.18 | $5.29 (26.56%) | $5.42 | $3.97 | 3.49 M | $120.92 M |
| 11/04/2025 | $5.04 | $5.50 (9.13%) | $5.64 | $5.00 | 1.39 M | $125.72 M |
| 11/03/2025 | $5.47 | $5.11 (-6.58%) | $5.50 | $4.95 | 910.03 K | $116.80 M |
| 10/31/2025 | $5.46 | $5.50 (0.73%) | $5.60 | $5.18 | 564.10 K | $125.97 M |
| 10/30/2025 | $5.47 | $5.45 (-0.37%) | $5.47 | $5.23 | 684.41 K | $124.82 M |
| 10/29/2025 | $6.02 | $5.52 (-8.31%) | $6.02 | $5.38 | 1.08 M | $126.42 M |
| 10/28/2025 | $6.35 | $6.06 (-4.57%) | $6.60 | $5.99 | 668.50 K | $138.79 M |
| 10/27/2025 | $6.53 | $6.28 (-3.83%) | $6.63 | $6.20 | 517.46 K | $143.83 M |
| 10/24/2025 | $6.61 | $6.45 (-2.42%) | $6.63 | $6.41 | 191.50 K | $147.72 M |
| 10/23/2025 | $6.63 | $6.45 (-2.71%) | $6.75 | $6.37 | 260.98 K | $147.72 M |
| 10/22/2025 | $6.69 | $6.64 (-0.75%) | $7.13 | $6.29 | 892.80 K | $152.08 M |
| 10/21/2025 | $6.36 | $6.59 (3.62%) | $6.65 | $6.24 | 414.89 K | $150.93 M |
| 10/20/2025 | $6.78 | $6.37 (-6.05%) | $6.79 | $6.07 | 960.90 K | $145.89 M |
| 10/17/2025 | $6.47 | $6.68 (3.25%) | $6.68 | $6.36 | 380.00 K | $152.99 M |
| 10/16/2025 | $6.64 | $6.53 (-1.66%) | $6.72 | $6.31 | 625.80 K | $149.56 M |
| 10/15/2025 | $6.35 | $6.55 (3.15%) | $6.65 | $6.18 | 393.73 K | $150.01 M |
| 10/14/2025 | $6.11 | $6.20 (1.47%) | $6.34 | $6.08 | 291.60 K | $142.00 M |
| 10/13/2025 | $6.10 | $6.25 (2.46%) | $6.43 | $5.99 | 703.76 K | $143.14 M |
| 10/10/2025 | $6.16 | $5.97 (-3.08%) | $6.23 | $5.84 | 484.34 K | $136.73 M |
| 10/09/2025 | $6.56 | $6.16 (-6.1%) | $6.64 | $6.15 | 389.10 K | $141.08 M |
| 10/08/2025 | $6.30 | $6.57 (4.29%) | $6.71 | $6.15 | 365.19 K | $150.47 M |
| 10/07/2025 | $6.65 | $6.32 (-4.96%) | $6.76 | $6.10 | 696.60 K | $144.75 M |
| 10/06/2025 | $7.15 | $6.64 (-7.13%) | $7.15 | $6.55 | 602.30 K | $152.08 M |
| 10/03/2025 | $7.15 | $7.12 (-0.42%) | $7.40 | $7.09 | 233.30 K | $163.07 M |
| 10/02/2025 | $7.14 | $7.10 (-0.56%) | $7.23 | $6.98 | 241.73 K | $162.61 M |
| 10/01/2025 | $7.00 | $7.11 (1.57%) | $7.21 | $6.86 | 340.20 K | $162.84 M |
| 09/30/2025 | $7.07 | $7.02 (-0.71%) | $7.17 | $6.83 | 632.20 K | $160.78 M |
| 09/29/2025 | $7.34 | $7.12 (-3%) | $7.34 | $7.03 | 256.94 K | $163.07 M |
| 09/26/2025 | $7.21 | $7.25 (0.55%) | $7.43 | $7.13 | 330.11 K | $166.05 M |
| 09/25/2025 | $7.34 | $7.28 (-0.82%) | $7.36 | $7.05 | 458.00 K | $166.73 M |
| 09/24/2025 | $7.66 | $7.52 (-1.83%) | $7.99 | $7.45 | 363.60 K | $172.23 M |
| 09/23/2025 | $7.85 | $7.61 (-3.06%) | $8.11 | $7.52 | 338.25 K | $174.29 M |
| 09/22/2025 | $8.19 | $7.88 (-3.79%) | $8.34 | $7.85 | 454.63 K | $180.48 M |
| 09/19/2025 | $8.84 | $8.28 (-6.33%) | $8.86 | $8.20 | 698.50 K | $189.64 M |
| 09/18/2025 | $8.86 | $8.86 (0%) | $9.19 | $8.76 | 336.83 K | $202.92 M |
| 09/17/2025 | $8.95 | $8.78 (-1.9%) | $9.50 | $8.68 | 435.60 K | $201.09 M |
| 09/16/2025 | $8.91 | $8.84 (-0.79%) | $8.99 | $8.47 | 370.53 K | $202.46 M |
| 09/15/2025 | $9.42 | $8.92 (-5.31%) | $9.42 | $8.74 | 395.83 K | $204.29 M |
| 09/12/2025 | $10.17 | $9.38 (-7.77%) | $10.17 | $9.30 | 270.87 K | $214.83 M |
| 09/11/2025 | $9.25 | $10.27 (11.03%) | $10.57 | $9.21 | 430.60 K | $235.21 M |
| 09/10/2025 | $9.85 | $9.28 (-5.79%) | $10.21 | $9.27 | 394.90 K | $212.54 M |
| 09/09/2025 | $9.62 | $9.70 (0.83%) | $9.96 | $9.41 | 853.83 K | $222.16 M |
| 09/08/2025 | $9.61 | $9.57 (-0.42%) | $9.84 | $9.12 | 989.20 K | $219.18 M |
| 09/05/2025 | $9.95 | $9.67 (-2.81%) | $10.15 | $9.43 | 509.11 K | $221.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
